• SPX
  • $5,699.94
  • -0.17 %
  • -$9.60
  • DJI
  • $42,011.59
  • -0.44 %
  • -$184.93
  • N225
  • $38,628.69
  • 0.2 %
  • $76.70
  • FTSE
  • $8,282.52
  • -0.1 %
  • -$8.34
  • IXIC
  • $17,918.48
  • -0.04 %
  • -$6.65
Cornerstone Total Return Fund, Inc. (CRF) Charts

Cornerstone Total Return Fund, Inc. (CRF) Charts

NYSE Currency in USD Disclaimer

Stock Price

$8.10

$0.05

(0.56%)

Day's range
$8
Day's range
$8.1
  • 5 DAY PERFORMANCE

    +1.63%
  • 1 MONTH PERFORMANCE

    +4.65%
  • 3 MONTH PERFORMANCE

    +2.66%
  • 6 MONTH PERFORMANCE

    +6.30%
  • YEAR-TO-DATE PERFORMANCE

    +14.73%
  • 1 YEAR PERFORMANCE

    +3.98%

Cornerstone Total Return Fund, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/03/2024 $8.00 $8.10   (1.25%) $8.10 $8.00 542,004 $897.89 M
10/02/2024 $8.03 $8.05   (0.25%) $8.05 $8.02 402,554 $892.34 M
10/01/2024 $8.10 $8.02   (-0.99%) $8.10 $8.02 567,834 $889.02 M
09/30/2024 $8.00 $8.09   (1.12%) $8.09 $7.97 802,849 $896.78 M
09/27/2024 $7.96 $7.97   (0.13%) $8.00 $7.95 474,945 $883.47 M
09/26/2024 $7.94 $7.97   (0.38%) $7.99 $7.90 526,706 $883.47 M
09/25/2024 $7.91 $7.93   (0.25%) $7.93 $7.90 344,100 $879.04 M
09/24/2024 $7.95 $7.93   (-0.25%) $7.95 $7.92 379,200 $879.04 M
09/23/2024 $7.85 $7.93   (1.02%) $7.94 $7.85 418,360 $879.04 M
09/20/2024 $7.88 $7.86   (-0.25%) $7.89 $7.86 299,708 $871.28 M
09/19/2024 $7.91 $7.89   (-0.25%) $7.92 $7.88 561,729 $874.61 M
09/18/2024 $7.85 $7.90   (0.64%) $7.90 $7.81 694,300 $875.72 M
09/17/2024 $7.91 $7.83   (-1.01%) $7.92 $7.81 542,011 $867.96 M
09/16/2024 $7.78 $7.86   (1.03%) $7.89 $7.78 765,067 $871.28 M
09/13/2024 $7.95 $7.91   (-0.5%) $7.98 $7.90 2.78 M $876.82 M
09/12/2024 $7.96 $7.95   (-0.13%) $7.97 $7.93 431,729 $881.26 M
09/11/2024 $7.93 $7.97   (0.5%) $7.97 $7.85 691,317 $883.47 M
09/10/2024 $7.85 $7.91   (0.76%) $7.92 $7.83 701,700 $876.82 M
09/09/2024 $7.83 $7.87   (0.51%) $7.88 $7.80 523,098 $872.39 M
09/06/2024 $7.82 $7.79   (-0.38%) $7.89 $7.76 613,730 $863.52 M
09/05/2024 $7.83 $7.83   (0%) $7.90 $7.83 658,583 $867.96 M
09/04/2024 $7.74 $7.83   (1.16%) $7.86 $7.74 785,950 $867.96 M
09/03/2024 $7.82 $7.74   (-1.02%) $7.83 $7.74 583,525 $857.98 M
08/30/2024 $7.77 $7.83   (0.77%) $7.85 $7.76 745,621 $845.50 M
08/29/2024 $7.72 $7.77   (0.65%) $7.79 $7.72 273,110 $839.02 M
08/28/2024 $7.73 $7.71   (-0.26%) $7.78 $7.70 455,118 $832.55 M
08/27/2024 $7.74 $7.73   (-0.13%) $7.77 $7.70 383,000 $834.71 M
08/26/2024 $7.75 $7.74   (-0.13%) $7.75 $7.65 684,600 $835.78 M
08/23/2024 $7.76 $7.75   (-0.13%) $7.79 $7.72 386,101 $836.86 M
08/22/2024 $7.75 $7.72   (-0.39%) $7.78 $7.69 563,635 $833.63 M
08/21/2024 $7.73 $7.72   (-0.13%) $7.74 $7.70 580,526 $833.63 M
08/20/2024 $7.73 $7.68   (-0.65%) $7.75 $7.66 472,600 $829.31 M
08/19/2024 $7.63 $7.73   (1.31%) $7.75 $7.61 448,700 $834.71 M
08/16/2024 $7.62 $7.62   (0%) $7.68 $7.59 620,800 $822.83 M
08/15/2024 $7.68 $7.66   (-0.26%) $7.74 $7.65 523,520 $827.15 M
08/14/2024 $7.75 $7.78   (0.39%) $7.80 $7.72 1.87 M $840.10 M
08/13/2024 $7.68 $7.73   (0.65%) $7.74 $7.64 726,916 $834.71 M
08/12/2024 $7.56 $7.63   (0.93%) $7.66 $7.54 580,121 $823.91 M
08/09/2024 $7.55 $7.53   (-0.26%) $7.56 $7.47 516,200 $813.11 M
08/08/2024 $7.40 $7.47   (0.95%) $7.51 $7.38 448,224 $806.63 M
08/07/2024 $7.52 $7.40   (-1.6%) $7.55 $7.36 724,900 $799.07 M
08/06/2024 $7.32 $7.37   (0.68%) $7.46 $7.18 999,900 $795.83 M
08/05/2024 $6.88 $7.11   (3.34%) $7.25 $6.52 2.92 M $767.76 M
08/02/2024 $7.73 $7.66   (-0.91%) $7.74 $7.54 984,700 $827.15 M
08/01/2024 $7.85 $7.77   (-1.02%) $7.89 $7.75 657,604 $839.02 M
07/31/2024 $7.81 $7.85   (0.51%) $7.85 $7.79 761,900 $847.66 M
07/30/2024 $7.80 $7.77   (-0.38%) $7.83 $7.75 455,229 $839.02 M
07/29/2024 $7.82 $7.80   (-0.26%) $7.83 $7.79 359,742 $842.26 M
07/26/2024 $7.81 $7.80   (-0.13%) $7.81 $7.72 334,048 $842.26 M
07/25/2024 $7.74 $7.73   (-0.13%) $7.81 $7.67 510,600 $834.71 M
07/24/2024 $7.79 $7.74   (-0.64%) $7.80 $7.70 514,100 $835.78 M
07/23/2024 $7.84 $7.82   (-0.26%) $7.84 $7.77 301,102 $844.42 M
07/22/2024 $7.74 $7.80   (0.78%) $7.83 $7.71 538,751 $842.26 M
07/19/2024 $7.70 $7.74   (0.52%) $7.74 $7.69 296,367 $835.78 M
07/18/2024 $7.75 $7.72   (-0.39%) $7.78 $7.70 470,210 $833.63 M
07/17/2024 $7.71 $7.77   (0.78%) $7.78 $7.70 857,059 $839.02 M
07/16/2024 $7.70 $7.74   (0.52%) $7.75 $7.67 703,795 $835.78 M
07/15/2024 $7.74 $7.72   (-0.26%) $7.75 $7.67 878,614 $833.63 M
07/12/2024 $7.80 $7.82   (0.26%) $7.84 $7.79 1.95 M $844.42 M
07/11/2024 $7.88 $7.78   (-1.27%) $7.89 $7.63 1.51 M $840.10 M
07/10/2024 $7.86 $7.86   (0%) $7.90 $7.86 779,923 $848.74 M
07/09/2024 $7.88 $7.86   (-0.25%) $7.92 $7.82 1.10 M $848.74 M
07/08/2024 $7.88 $7.88   (0%) $7.95 $7.88 613,462 $850.90 M
07/05/2024 $7.89 $7.90   (0.13%) $7.92 $7.86 666,934 $853.06 M
07/03/2024 $7.87 $7.89   (0.25%) $7.89 $7.86 288,190 $851.98 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.